662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,195900,235702930,13600,13600,13600,13600,113
|
|
20231117,195800,235702930,13600,13600,13600,13600,0
|
|
20231117,195700,235702930,13600,13600,13600,13600,0
|
|
20231117,195600,235702930,13600,13600,13600,13600,0
|
|
20231117,195500,235702930,13600,13600,13600,13600,0
|
|
20231117,195400,235702930,13600,13600,13600,13600,0
|
|
20231117,195300,235702930,13600,13600,13600,13600,0
|
|
20231117,195200,235702930,13600,13600,13600,13600,0
|
|
20231117,195100,235702930,13600,13600,13600,13600,0
|
|
20231117,195000,235702930,13600,13600,13600,13600,0
|
|
20231117,194900,235702930,13600,13600,13600,13600,0
|
|
20231117,194800,235702930,13600,13600,13600,13600,0
|
|
20231117,194700,235702930,13600,13600,13600,13600,0
|
|
20231117,194600,235702930,13600,13600,13600,13600,0
|
|
20231117,194500,235702930,13600,13600,13600,13600,0
|
|
20231117,194400,235702930,13600,13600,13600,13600,0
|
|
20231117,194300,235702930,13600,13600,13600,13600,0
|
|
20231117,194200,235702930,13600,13600,13600,13600,0
|
|
20231117,194100,235702930,13600,13600,13600,13600,0
|
|
20231117,194000,235702930,13600,13600,13600,13600,0
|
|
20231117,193900,235702930,13600,13600,13600,13600,0
|
|
20231117,193800,235702930,13600,13600,13600,13600,0
|
|
20231117,193700,235702930,13600,13600,13600,13600,0
|
|
20231117,193600,235702930,13600,13600,13600,13600,0
|
|
20231117,193500,235702930,13600,13600,13600,13600,0
|
|
20231117,193400,235702930,13600,13600,13600,13600,0
|
|
20231117,193300,235702930,13600,13600,13600,13600,0
|
|
20231117,193200,235702930,13600,13600,13600,13600,0
|
|
20231117,193100,235702930,13600,13600,13600,13600,0
|
|
20231117,193000,235702930,13600,13600,13600,13600,0
|
|
20231117,192900,235702930,13600,13600,13600,13600,113
|
|
20231117,192800,235702930,13600,13600,13600,13600,0
|
|
20231117,192700,235702930,13600,13600,13600,13600,0
|
|
20231117,192600,235702930,13600,13600,13600,13600,0
|
|
20231117,192500,235702930,13600,13600,13600,13600,0
|
|
20231117,192400,235702930,13600,13600,13600,13600,0
|
|
20231117,192300,235702930,13600,13600,13600,13600,0
|
|
20231117,192200,235702930,13600,13600,13600,13600,0
|
|
20231117,192100,235702930,13600,13600,13600,13600,0
|
|
20231117,192000,235702930,13600,13600,13600,13600,0
|
|
20231117,191900,235702930,13600,13600,13600,13600,0
|
|
20231117,191800,235702930,13600,13600,13600,13600,0
|
|
20231117,191700,235702930,13600,13600,13600,13600,0
|
|
20231117,191600,235702930,13600,13600,13600,13600,0
|
|
20231117,191500,235702930,13600,13600,13600,13600,0
|
|
20231117,191400,235702930,13600,13600,13600,13600,0
|
|
20231117,191300,235702930,13600,13600,13600,13600,0
|
|
20231117,191200,235702930,13600,13600,13600,13600,0
|
|
20231117,191100,235702930,13600,13600,13600,13600,0
|
|
20231117,191000,235702930,13600,13600,13600,13600,0
|
|
20231117,190900,235702930,13600,13600,13600,13600,0
|
|
20231117,190800,235702930,13600,13600,13600,13600,0
|
|
20231117,190700,235702930,13600,13600,13600,13600,0
|
|
20231117,190600,235702930,13600,13600,13600,13600,0
|
|
20231117,190500,235702930,13600,13600,13600,13600,0
|
|
20231117,190400,235702930,13600,13600,13600,13600,0
|
|
20231117,190300,235702930,13600,13600,13600,13600,0
|
|
20231117,190200,235702930,13600,13600,13600,13600,0
|
|
20231117,190100,235702930,13600,13600,13600,13600,0
|
|
20231117,190000,235702930,13600,13600,13600,13600,0
|
|
20231117,185900,235702930,13600,13600,13600,13600,113
|
|
20231117,185800,235702930,13600,13600,13600,13600,0
|
|
20231117,185700,235702930,13600,13600,13600,13600,0
|
|
20231117,185600,235702930,13600,13600,13600,13600,0
|
|
20231117,185500,235702930,13600,13600,13600,13600,0
|
|
20231117,185400,235702930,13600,13600,13600,13600,0
|
|
20231117,185300,235702930,13600,13600,13600,13600,0
|
|
20231117,185200,235702930,13600,13600,13600,13600,0
|
|
20231117,185100,235702930,13600,13600,13600,13600,0
|
|
20231117,185000,235702930,13600,13600,13600,13600,0
|
|
20231117,184900,235702930,13600,13600,13600,13600,0
|
|
20231117,184800,235702930,13600,13600,13600,13600,0
|
|
20231117,184700,235702930,13600,13600,13600,13600,0
|
|
20231117,184600,235702930,13600,13600,13600,13600,0
|
|
20231117,184500,235702930,13600,13600,13600,13600,0
|
|
20231117,184400,235702930,13600,13600,13600,13600,0
|
|
20231117,184300,235702930,13600,13600,13600,13600,0
|
|
20231117,184200,235702930,13600,13600,13600,13600,0
|
|
20231117,184100,235702930,13600,13600,13600,13600,0
|
|
20231117,184000,235702930,13600,13600,13600,13600,0
|
|
20231117,183900,235702930,13600,13600,13600,13600,0
|
|
20231117,183800,235702930,13600,13600,13600,13600,0
|
|
20231117,183700,235702930,13600,13600,13600,13600,0
|
|
20231117,183600,235702930,13600,13600,13600,13600,0
|
|
20231117,183500,235702930,13600,13600,13600,13600,0
|
|
20231117,183400,235702930,13600,13600,13600,13600,0
|
|
20231117,183300,235702930,13600,13600,13600,13600,0
|
|
20231117,183200,235702930,13600,13600,13600,13600,0
|
|
20231117,183100,235702930,13600,13600,13600,13600,0
|
|
20231117,183000,235702930,13600,13600,13600,13600,0
|
|
20231117,182900,235702930,13600,13600,13600,13600,113
|
|
20231117,182800,235702930,13600,13600,13600,13600,0
|
|
20231117,182700,235702930,13600,13600,13600,13600,0
|
|
20231117,182600,235702930,13600,13600,13600,13600,0
|
|
20231117,182500,235702930,13600,13600,13600,13600,0
|
|
20231117,182400,235702930,13600,13600,13600,13600,0
|
|
20231117,182300,235702930,13600,13600,13600,13600,0
|
|
20231117,182200,235702930,13600,13600,13600,13600,0
|
|
20231117,182100,235702930,13600,13600,13600,13600,0
|
|
20231117,182000,235702930,13600,13600,13600,13600,0
|
|
20231117,181900,235702930,13600,13600,13600,13600,0
|
|
20231117,181800,235702930,13600,13600,13600,13600,0
|
|
20231117,181700,235702930,13600,13600,13600,13600,0
|
|
20231117,181600,235702930,13600,13600,13600,13600,0
|
|
20231117,181500,235702930,13600,13600,13600,13600,0
|
|
20231117,181400,235702930,13600,13600,13600,13600,0
|
|
20231117,181300,235702930,13600,13600,13600,13600,0
|
|
20231117,181200,235702930,13600,13600,13600,13600,0
|
|
20231117,181100,235702930,13600,13600,13600,13600,0
|
|
20231117,181000,235702930,13600,13600,13600,13600,0
|
|
20231117,180900,235702930,13600,13600,13600,13600,0
|
|
20231117,180800,235702930,13600,13600,13600,13600,0
|
|
20231117,180700,235702930,13600,13600,13600,13600,0
|
|
20231117,180600,235702930,13600,13600,13600,13600,0
|
|
20231117,180500,235702930,13600,13600,13600,13600,0
|
|
20231117,180400,235702930,13600,13600,13600,13600,0
|
|
20231117,180300,235702930,13600,13600,13600,13600,0
|
|
20231117,180200,235702930,13600,13600,13600,13600,0
|
|
20231117,180100,235702930,13600,13600,13600,13600,0
|
|
20231117,180000,235702930,13600,13600,13600,13600,0
|
|
20231117,175900,235702930,13600,13600,13600,13600,113
|
|
20231117,175800,235702930,13600,13600,13600,13600,0
|
|
20231117,175700,235702930,13600,13600,13600,13600,0
|
|
20231117,175600,235702930,13600,13600,13600,13600,0
|
|
20231117,175500,235702930,13600,13600,13600,13600,0
|
|
20231117,175400,235702930,13600,13600,13600,13600,0
|
|
20231117,175300,235702930,13600,13600,13600,13600,0
|
|
20231117,175200,235702930,13600,13600,13600,13600,0
|
|
20231117,175100,235702930,13600,13600,13600,13600,0
|
|
20231117,175000,235702930,13600,13600,13600,13600,0
|
|
20231117,174900,235702930,13600,13600,13600,13600,0
|
|
20231117,174800,235702930,13600,13600,13600,13600,0
|
|
20231117,174700,235702930,13600,13600,13600,13600,0
|
|
20231117,174600,235702930,13600,13600,13600,13600,0
|
|
20231117,174500,235702930,13600,13600,13600,13600,0
|
|
20231117,174400,235702930,13600,13600,13600,13600,0
|
|
20231117,174300,235702930,13600,13600,13600,13600,0
|
|
20231117,174200,235702930,13600,13600,13600,13600,0
|
|
20231117,174100,235702930,13600,13600,13600,13600,0
|
|
20231117,174000,235702930,13600,13600,13600,13600,0
|
|
20231117,173900,235702930,13600,13600,13600,13600,0
|
|
20231117,173800,235702930,13600,13600,13600,13600,0
|
|
20231117,173700,235702930,13600,13600,13600,13600,0
|
|
20231117,173600,235702930,13600,13600,13600,13600,0
|
|
20231117,173500,235702930,13600,13600,13600,13600,0
|
|
20231117,173400,235702930,13600,13600,13600,13600,0
|
|
20231117,173300,235702930,13600,13600,13600,13600,0
|
|
20231117,173200,235702930,13600,13600,13600,13600,0
|
|
20231117,173100,235702930,13600,13600,13600,13600,0
|
|
20231117,173000,235702930,13600,13600,13600,13600,0
|
|
20231117,172900,235702930,13600,13600,13600,13600,113
|
|
20231117,172800,235702930,13600,13600,13600,13600,0
|
|
20231117,172700,235702930,13600,13600,13600,13600,0
|
|
20231117,172600,235702930,13600,13600,13600,13600,0
|
|
20231117,172500,235702930,13600,13600,13600,13600,0
|
|
20231117,172400,235702930,13600,13600,13600,13600,0
|
|
20231117,172300,235702930,13600,13600,13600,13600,0
|
|
20231117,172200,235702930,13600,13600,13600,13600,0
|
|
20231117,172100,235702930,13600,13600,13600,13600,0
|
|
20231117,172000,235702930,13600,13600,13600,13600,0
|
|
20231117,171900,235702930,13600,13600,13600,13600,0
|
|
20231117,171800,235702930,13600,13600,13600,13600,0
|
|
20231117,171700,235702930,13600,13600,13600,13600,0
|
|
20231117,171600,235702930,13600,13600,13600,13600,0
|
|
20231117,171500,235702930,13600,13600,13600,13600,0
|
|
20231117,171400,235702930,13600,13600,13600,13600,0
|
|
20231117,171300,235702930,13600,13600,13600,13600,0
|
|
20231117,171200,235702930,13600,13600,13600,13600,0
|
|
20231117,171100,235702930,13600,13600,13600,13600,0
|
|
20231117,171000,235702930,13600,13600,13600,13600,0
|
|
20231117,170900,235702930,13600,13600,13600,13600,0
|
|
20231117,170800,235702930,13600,13600,13600,13600,0
|
|
20231117,170700,235702930,13600,13600,13600,13600,0
|
|
20231117,170600,235702930,13600,13600,13600,13600,0
|
|
20231117,170500,235702930,13600,13600,13600,13600,0
|
|
20231117,170400,235702930,13600,13600,13600,13600,0
|
|
20231117,170300,235702930,13600,13600,13600,13600,0
|
|
20231117,170200,235702930,13600,13600,13600,13600,0
|
|
20231117,170100,235702930,13600,13600,13600,13600,0
|
|
20231117,170000,235702930,13600,13600,13600,13600,0
|
|
20231117,165900,235702930,13600,13600,13600,13600,113
|
|
20231117,165800,235702930,13600,13600,13600,13600,0
|
|
20231117,165700,235702930,13600,13600,13600,13600,0
|
|
20231117,165600,235702930,13600,13600,13600,13600,0
|
|
20231117,165500,235702930,13600,13600,13600,13600,0
|
|
20231117,165400,235702930,13600,13600,13600,13600,0
|
|
20231117,165300,235702930,13600,13600,13600,13600,0
|
|
20231117,165200,235702930,13600,13600,13600,13600,0
|
|
20231117,165100,235702930,13600,13600,13600,13600,0
|
|
20231117,165000,235702930,13600,13600,13600,13600,0
|
|
20231117,164900,235702930,13600,13600,13600,13600,0
|
|
20231117,164800,235702930,13600,13600,13600,13600,0
|
|
20231117,164700,235702930,13600,13600,13600,13600,0
|
|
20231117,164600,235702930,13600,13600,13600,13600,0
|
|
20231117,164500,235702930,13600,13600,13600,13600,0
|
|
20231117,164400,235702930,13600,13600,13600,13600,0
|
|
20231117,164300,235702930,13600,13600,13600,13600,0
|
|
20231117,164200,235702930,13600,13600,13600,13600,0
|
|
20231117,164100,235702930,13600,13600,13600,13600,0
|
|
20231117,164000,235702930,13600,13600,13600,13600,0
|
|
20231117,163900,235702930,13600,13600,13600,13600,0
|
|
20231117,163800,235702930,13600,13600,13600,13600,0
|
|
20231117,163700,235702930,13600,13600,13600,13600,0
|
|
20231117,163600,235702930,13600,13600,13600,13600,0
|
|
20231117,163500,235702930,13600,13600,13600,13600,0
|
|
20231117,163400,235702930,13600,13600,13600,13600,0
|
|
20231117,163300,235702930,13600,13600,13600,13600,0
|
|
20231117,163200,235702930,13600,13600,13600,13600,0
|
|
20231117,163100,235702930,13600,13600,13600,13600,0
|
|
20231117,163000,235702930,13600,13600,13600,13600,0
|
|
20231117,162900,235702930,13600,13600,13600,13600,113
|
|
20231117,162800,235702930,13600,13600,13600,13600,0
|
|
20231117,162700,235702930,13600,13600,13600,13600,0
|
|
20231117,162600,235702930,13600,13600,13600,13600,0
|
|
20231117,162500,235702930,13600,13600,13600,13600,0
|
|
20231117,162400,235702930,13600,13600,13600,13600,0
|
|
20231117,162300,235702930,13600,13600,13600,13600,0
|
|
20231117,162200,235702930,13600,13600,13600,13600,0
|
|
20231117,162100,235702930,13600,13600,13600,13600,0
|
|
20231117,162000,235702930,13600,13600,13600,13600,0
|
|
20231117,161900,235702930,13600,13600,13600,13600,0
|
|
20231117,161800,235702930,13600,13600,13600,13600,0
|
|
20231117,161700,235702930,13600,13600,13600,13600,0
|
|
20231117,161600,235702930,13600,13600,13600,13600,0
|
|
20231117,161500,235702930,13600,13600,13600,13600,0
|
|
20231117,161400,235702930,13600,13600,13600,13600,0
|
|
20231117,161300,235702930,13600,13600,13600,13600,0
|
|
20231117,161200,235702930,13600,13600,13600,13600,0
|
|
20231117,161100,235702930,13600,13600,13600,13600,0
|
|
20231117,161000,235702930,13600,13600,13600,13600,0
|
|
20231117,160900,235702930,13600,13600,13600,13600,0
|
|
20231117,160800,235702930,13600,13600,13600,13600,0
|
|
20231117,160700,235702930,13600,13600,13600,13600,0
|
|
20231117,160600,235702930,13600,13600,13600,13600,0
|
|
20231117,160500,235702930,13600,13600,13600,13600,0
|
|
20231117,160400,235702930,13600,13600,13600,13600,0
|
|
20231117,160300,235702930,13600,13600,13600,13600,0
|
|
20231117,160200,235702930,13600,13600,13600,13600,0
|
|
20231117,160100,235702930,13600,13600,13600,13600,0
|
|
20231117,160000,235702930,13600,13600,13600,13600,0
|
|
20231117,155900,235702930,13600,13600,13600,13600,113
|
|
20231117,155800,235702930,13600,13600,13600,13600,0
|
|
20231117,155700,235702930,13600,13600,13600,13600,0
|
|
20231117,155600,235702930,13600,13600,13600,13600,0
|
|
20231117,155500,235702930,13600,13600,13600,13600,0
|
|
20231117,155400,235702930,13600,13600,13600,13600,0
|
|
20231117,155300,235702930,13600,13600,13600,13600,0
|
|
20231117,155200,235702930,13600,13600,13600,13600,0
|
|
20231117,155100,235702930,13600,13600,13600,13600,0
|
|
20231117,155000,235702930,13600,13600,13600,13600,0
|
|
20231117,154900,235702930,13600,13600,13600,13600,0
|
|
20231117,154800,235702930,13600,13600,13600,13600,0
|
|
20231117,154700,235702930,13600,13600,13600,13600,0
|
|
20231117,154600,235702930,13600,13600,13600,13600,0
|
|
20231117,154500,235702930,13600,13600,13600,13600,0
|
|
20231117,154400,235702930,13600,13600,13600,13600,0
|
|
20231117,154300,235702930,13600,13600,13600,13600,0
|
|
20231117,154200,235702930,13600,13600,13600,13600,0
|
|
20231117,154100,235702930,13600,13600,13600,13600,0
|
|
20231117,154000,235702930,13600,13600,13600,13600,0
|
|
20231117,153900,235702930,13600,13600,13600,13600,0
|
|
20231117,153800,235702930,13600,13600,13600,13600,0
|
|
20231117,153700,235702930,13600,13600,13600,13600,0
|
|
20231117,153600,235702930,13600,13600,13600,13600,0
|
|
20231117,153500,235702930,13600,13600,13600,13600,0
|
|
20231117,153400,235702930,13600,13600,13600,13600,0
|
|
20231117,153300,235702930,13600,13600,13600,13600,0
|
|
20231117,153200,235702930,13600,13600,13600,13600,0
|
|
20231117,153100,235702930,13600,13600,13600,13600,0
|
|
20231117,153000,235702930,13600,13600,13600,13600,113
|
|
20231117,152900,234166130,13590,13590,13590,13590,0
|
|
20231117,152800,234166130,13590,13590,13590,13590,0
|
|
20231117,152700,234166130,13590,13590,13590,13590,0
|
|
20231117,152600,234166130,13590,13590,13590,13590,0
|
|
20231117,152500,234166130,13590,13590,13590,13590,0
|
|
20231117,152400,234166130,13590,13590,13590,13590,0
|
|
20231117,152300,234166130,13590,13590,13590,13590,0
|
|
20231117,152200,234166130,13590,13590,13590,13590,0
|
|
20231117,152100,234166130,13590,13590,13590,13590,0
|
|
20231117,152000,234166130,13590,13590,13590,13590,0
|
|
20231117,151900,234166130,13590,13590,13590,13550,54
|
|
20231117,151800,233432390,13580,13560,13580,13560,13
|
|
20231117,151700,233256060,13560,13560,13560,13560,28
|
|
20231117,151600,232876380,13560,13550,13560,13550,415
|
|
20231117,151500,227250250,13550,13550,13550,13550,1
|
|
20231117,151400,227236700,13550,13550,13550,13550,14
|
|
20231117,151300,227047000,13550,13550,13550,13550,19
|
|
20231117,151200,226789550,13550,13560,13560,13550,169
|
|
20231117,151100,224498280,13560,13570,13570,13560,216
|
|
20231117,151000,221568250,13570,13570,13570,13570,92
|
|
20231117,150900,220319810,13570,13570,13570,13570,4
|
|
20231117,150800,220265530,13570,13570,13570,13570,7
|
|
20231117,150700,220170540,13570,13570,13570,13570,4
|
|
20231117,150600,220116260,13570,13580,13580,13570,8
|
|
20231117,150500,220007630,13580,13580,13580,13580,4
|
|
20231117,150400,219953310,13580,13580,13580,13570,19
|
|
20231117,150300,219695300,13570,13570,13570,13570,2
|
|
20231117,150200,219668160,13570,13570,13570,13570,0
|
|
20231117,150100,219668160,13570,13570,13570,13570,79
|
|
20231117,150000,218596130,13570,13570,13580,13570,13
|
|
20231117,145900,218419630,13570,13570,13570,13570,1
|
|
20231117,145800,218406060,13570,13570,13570,13570,2
|
|
20231117,145700,218378920,13580,13580,13580,13580,2
|
|
20231117,145600,218351760,13580,13580,13580,13580,15
|
|
20231117,145500,218148060,13570,13570,13580,13570,54
|
|
20231117,145400,217414780,13570,13570,13570,13570,4
|
|
20231117,145300,217360500,13570,13570,13570,13570,78
|
|
20231117,145200,216302040,13570,13580,13580,13570,6
|
|
20231117,145100,216220610,13580,13570,13580,13570,4
|
|
20231117,145000,216166320,13570,13570,13570,13570,4
|
|
20231117,144900,216112040,13570,13570,13580,13570,18
|
|
20231117,144800,215867640,13570,13570,13570,13570,6
|
|
20231117,144700,215786220,13570,13570,13570,13570,4
|
|
20231117,144600,215731940,13570,13570,13580,13570,5
|
|
20231117,144500,215664080,13570,13570,13570,13570,6
|
|
20231117,144400,215582660,13570,13570,13570,13570,1
|
|
20231117,144300,215569090,13570,13570,13570,13570,3
|
|
20231117,144200,215528380,13580,13570,13580,13570,17
|
|
20231117,144100,215297550,13570,13570,13580,13570,5
|
|
20231117,144000,215229690,13570,13570,13580,13570,5
|
|
20231117,143900,215161830,13570,13570,13570,13570,13
|
|
20231117,143800,214985420,13570,13570,13570,13570,4
|
|
20231117,143700,214931140,13570,13570,13570,13570,5
|
|
20231117,143600,214863290,13570,13570,13570,13570,2
|
|
20231117,143500,214836150,13580,13570,13580,13570,20
|
|
20231117,143400,214564610,13570,13570,13570,13570,0
|
|
20231117,143300,214564610,13570,13570,13570,13570,1
|
|
20231117,143200,214551040,13570,13570,13570,13570,1
|
|
20231117,143100,214537470,13570,13570,13570,13570,0
|
|
20231117,143000,214537470,13570,13570,13570,13570,1
|
|
20231117,142900,214523900,13570,13570,13570,13570,4
|
|
20231117,142800,214469620,13570,13570,13570,13570,2
|
|
20231117,142700,214442480,13570,13570,13570,13570,3
|
|
20231117,142600,214401770,13570,13570,13570,13570,1
|
|
20231117,142500,214388200,13570,13570,13570,13570,2
|
|
20231117,142400,214361060,13570,13570,13570,13570,4
|
|
20231117,142300,214306780,13580,13570,13580,13570,16
|
|
20231117,142200,214089540,13570,13570,13570,13570,2
|
|
20231117,142100,214062400,13570,13570,13570,13570,4
|
|
20231117,142000,214008120,13570,13570,13570,13570,2
|
|
20231117,141900,213980980,13570,13570,13570,13570,1
|
|
20231117,141800,213967410,13570,13570,13570,13570,4
|
|
20231117,141700,213913130,13570,13560,13570,13560,102
|
|
20231117,141600,212529010,13570,13560,13570,13560,2
|
|
20231117,141500,212501880,13560,13560,13560,13560,4
|
|
20231117,141400,212447640,13560,13560,13560,13560,2
|
|
20231117,141300,212420520,13560,13560,13560,13560,197
|
|
20231117,141200,209749200,13560,13560,13560,13560,1
|
|
20231117,141100,209735640,13560,13570,13570,13560,17
|
|
20231117,141000,209504970,13570,13570,13580,13570,17
|
|
20231117,140900,209274150,13570,13570,13570,13570,0
|
|
20231117,140800,209274150,13570,13570,13570,13570,2
|
|
20231117,140700,209247010,13580,13590,13590,13570,10
|
|
20231117,140600,209111200,13580,13580,13580,13580,7
|
|
20231117,140500,209016140,13590,13590,13590,13590,0
|
|
20231117,140400,209016140,13590,13590,13590,13580,16
|
|
20231117,140300,208798820,13590,13590,13590,13570,19
|
|
20231117,140200,208540670,13580,13580,13580,13580,15
|
|
20231117,140100,208336970,13580,13580,13580,13580,1
|
|
20231117,140000,208323390,13580,13580,13580,13580,2
|
|
20231117,135900,208296230,13590,13590,13590,13570,5
|
|
20231117,135800,208228340,13580,13590,13590,13580,6
|
|
20231117,135700,208146810,13580,13590,13590,13580,16
|
|
20231117,135600,207929400,13580,13570,13580,13570,19
|
|
20231117,135500,207671410,13590,13570,13590,13570,3
|
|
20231117,135400,207630680,13590,13570,13590,13570,192
|
|
20231117,135300,205025150,13570,13570,13570,13560,9
|
|
20231117,135200,204903060,13570,13570,13570,13560,8
|
|
20231117,135100,204794530,13570,13570,13570,13570,12
|
|
20231117,135000,204631690,13560,13550,13560,13550,25
|
|
20231117,134900,204292730,13550,13550,13550,13550,3
|
|
20231117,134800,204252080,13560,13550,13560,13550,15
|
|
20231117,134700,204048710,13550,13550,13550,13550,1
|
|
20231117,134600,204035160,13550,13550,13550,13550,2
|
|
20231117,134500,204008060,13550,13550,13550,13550,4
|
|
20231117,134400,203953860,13550,13550,13550,13550,0
|
|
20231117,134300,203953860,13550,13550,13550,13550,2
|
|
20231117,134200,203926760,13550,13560,13560,13550,13
|
|
20231117,134100,203750510,13550,13550,13550,13550,3
|
|
20231117,134000,203709860,13550,13550,13550,13550,0
|
|
20231117,133900,203709860,13550,13550,13550,13550,3
|
|
20231117,133800,203669210,13550,13550,13560,13550,25
|
|
20231117,133700,203330310,13570,13560,13570,13560,10
|
|
20231117,133600,203194660,13550,13570,13570,13550,15
|
|
20231117,133500,202991170,13550,13550,13550,13550,81
|
|
20231117,133400,201893620,13560,13540,13560,13540,21
|
|
20231117,133300,201608920,13540,13540,13540,13540,0
|
|
20231117,133200,201608920,13540,13540,13540,13540,2
|
|
20231117,133100,201581840,13570,13560,13570,13550,16
|
|
20231117,133000,201364920,13560,13560,13560,13560,1
|
|
20231117,132900,201351360,13550,13550,13550,13550,2
|
|
20231117,132800,201324260,13550,13550,13550,13550,3
|
|
20231117,132700,201283610,13570,13550,13570,13550,24
|
|
20231117,132600,200958320,13560,13560,13560,13560,0
|
|
20231117,132500,200958320,13560,13540,13560,13540,10
|
|
20231117,132400,200822900,13540,13540,13540,13540,2
|
|
20231117,132300,200795820,13570,13570,13570,13570,1
|
|
20231117,132200,200782250,13540,13540,13540,13540,3
|
|
20231117,132100,200741630,13570,13550,13570,13540,58
|
|
20231117,132000,199955780,13550,13540,13550,13540,9
|
|
20231117,131900,199833860,13550,13550,13550,13550,11
|
|
20231117,131800,199684810,13540,13540,13540,13540,2
|
|
20231117,131700,199657730,13550,13540,13550,13540,13
|
|
20231117,131600,199481610,13550,13550,13550,13550,0
|
|
20231117,131500,199481610,13550,13550,13550,13550,8
|
|
20231117,131400,199373210,13550,13550,13560,13550,20
|
|
20231117,131300,199102090,13550,13550,13550,13550,20
|
|
20231117,131200,198831090,13560,13560,13560,13560,0
|
|
20231117,131100,198831090,13560,13550,13560,13550,10
|
|
20231117,131000,198695580,13560,13560,13560,13550,18
|
|
20231117,130900,198451560,13550,13550,13550,13550,6
|
|
20231117,130800,198370260,13550,13550,13550,13550,13
|
|
20231117,130700,198194110,13550,13550,13560,13550,7
|
|
20231117,130600,198099250,13550,13550,13550,13550,7
|
|
20231117,130500,198004400,13550,13550,13550,13550,0
|
|
20231117,130400,198004400,13550,13550,13550,13550,2
|
|
20231117,130300,197977300,13550,13550,13550,13550,29
|
|
20231117,130200,197584350,13550,13550,13550,13550,4
|
|
20231117,130100,197530150,13550,13550,13550,13550,2
|
|
20231117,130000,197503050,13560,13550,13560,13550,17
|
|
20231117,125900,197272560,13550,13550,13560,13550,6
|
|
20231117,125800,197191250,13550,13550,13550,13550,0
|
|
20231117,125700,197191250,13550,13540,13550,13540,5
|
|
20231117,125600,197123530,13530,13530,13530,13530,2
|
|
20231117,125500,197096470,13550,13550,13550,13550,22
|
|
20231117,125400,196798370,13530,13530,13530,13530,47
|
|
20231117,125300,196162460,13530,13530,13540,13530,26
|
|
20231117,125200,195810640,13530,13530,13530,13530,3
|
|
20231117,125100,195770050,13540,13540,13540,13530,261
|
|
20231117,125000,192236590,13530,13540,13540,13530,13
|
|
20231117,124900,192060590,13530,13550,13550,13530,481
|
|
20231117,124800,185545750,13550,13550,13550,13550,3
|
|
20231117,124700,185505100,13550,13550,13550,13550,2
|
|
20231117,124600,185478000,13550,13550,13550,13550,6
|
|
20231117,124500,185396700,13560,13550,13560,13550,7
|
|
20231117,124400,185301800,13550,13550,13550,13550,3
|
|
20231117,124300,185261150,13550,13550,13550,13550,3
|
|
20231117,124200,185220500,13550,13560,13560,13550,210
|
|
20231117,124100,182372920,13560,13560,13560,13560,3
|
|
20231117,124000,182332240,13560,13560,13560,13560,3
|
|
20231117,123900,182291560,13560,13560,13570,13560,18
|
|
20231117,123800,182047350,13570,13560,13570,13560,6
|
|
20231117,123700,181965960,13560,13560,13560,13560,0
|
|
20231117,123600,181965960,13560,13560,13560,13560,2
|
|
20231117,123500,181938840,13550,13580,13580,13550,645
|
|
20231117,123400,173185680,13580,13580,13580,13580,4
|
|
20231117,123300,173131360,13580,13580,13580,13580,5
|
|
20231117,123200,173063460,13580,13580,13580,13580,3
|
|
20231117,123100,173022720,13580,13580,13580,13580,2
|
|
20231117,123000,172995560,13580,13580,13580,13580,0
|
|
20231117,122900,172995560,13580,13580,13580,13580,3
|
|
20231117,122800,172954820,13580,13590,13590,13580,7
|
|
20231117,122700,172859710,13580,13580,13580,13580,0
|
|
20231117,122600,172859710,13580,13580,13580,13580,3
|
|
20231117,122500,172818970,13580,13580,13580,13580,2
|
|
20231117,122400,172791810,13580,13580,13580,13580,3
|
|
20231117,122300,172751070,13580,13580,13580,13580,0
|
|
20231117,122200,172751070,13580,13580,13580,13580,2
|
|
20231117,122100,172723910,13590,13600,13600,13590,4
|
|
20231117,122000,172669540,13600,13600,13600,13600,0
|
|
20231117,121900,172669540,13600,13600,13600,13600,1
|
|
20231117,121800,172655940,13610,13610,13610,13610,1
|
|
20231117,121700,172642330,13620,13620,13620,13620,1
|
|
20231117,121600,172628710,13630,13630,13630,13630,1
|
|
20231117,121500,172615080,13570,13580,13640,13570,73
|
|
20231117,121400,171623100,13580,13570,13580,13570,3
|
|
20231117,121300,171582380,13580,13580,13580,13580,16
|
|
20231117,121200,171365100,13580,13580,13580,13580,3
|
|
20231117,121100,171324360,13590,13590,13600,13590,36
|
|
20231117,121000,170835020,13600,13610,13610,13600,35
|
|
20231117,120900,170359010,13600,13600,13600,13600,5
|
|
20231117,120800,170291010,13610,13610,13610,13610,100
|
|
20231117,120700,168930010,13610,13610,13610,13610,3
|
|
20231117,120600,168889180,13610,13610,13610,13610,0
|
|
20231117,120500,168889180,13610,13610,13610,13610,2
|
|
20231117,120400,168861960,13610,13610,13610,13610,3
|
|
20231117,120300,168821130,13620,13620,13620,13620,34
|
|
20231117,120200,168358050,13640,13640,13640,13640,9
|
|
20231117,120100,168235290,13620,13620,13620,13620,3
|
|
20231117,120000,168194430,13620,13640,13640,13620,3
|
|
20231117,115900,168153550,13640,13640,13640,13640,8
|
|
20231117,115800,168044430,13630,13630,13630,13630,3
|
|
20231117,115700,168003540,13630,13640,13640,13630,25
|
|
20231117,115600,167662560,13620,13620,13620,13620,3
|
|
20231117,115500,167621700,13630,13630,13630,13630,0
|
|
20231117,115400,167621700,13630,13630,13630,13630,2
|
|
20231117,115300,167594440,13650,13620,13650,13620,20
|
|
20231117,115200,167321690,13620,13620,13620,13620,0
|
|
20231117,115100,167321690,13620,13620,13620,13620,2
|
|
20231117,115000,167294450,13620,13620,13620,13620,3
|
|
20231117,114900,167253590,13620,13630,13630,13620,3
|
|
20231117,114800,167212720,13640,13640,13640,13640,0
|
|
20231117,114700,167212720,13640,13640,13640,13640,1
|
|
20231117,114600,167199080,13650,13640,13650,13640,24
|
|
20231117,114500,166871680,13630,13630,13630,13630,12
|
|
20231117,114400,166708120,13620,13630,13630,13620,18
|
|
20231117,114300,166462810,13640,13640,13650,13630,20
|
|
20231117,114200,166190020,13640,13660,13660,13630,8
|
|
20231117,114100,166080880,13640,13630,13650,13630,33
|
|
20231117,114000,165630750,13630,13660,13660,13630,3
|
|
20231117,113900,165589830,13660,13610,13660,13610,69
|
|
20231117,113800,164649940,13610,13600,13620,13600,46
|
|
20231117,113700,164024070,13590,13600,13600,13590,4
|
|
20231117,113600,163969690,13590,13590,13590,13590,7
|
|
20231117,113500,163874560,13590,13590,13590,13590,6
|
|
20231117,113400,163793020,13590,13590,13590,13590,8
|
|
20231117,113300,163684300,13590,13600,13600,13590,6
|
|
20231117,113200,163602740,13600,13600,13600,13600,6
|
|
20231117,113100,163521140,13610,13610,13610,13610,0
|
|
20231117,113000,163521140,13610,13610,13610,13610,15
|
|
20231117,112900,163316990,13600,13620,13620,13600,3
|
|
20231117,112800,163276170,13620,13590,13620,13590,13
|
|
20231117,112700,163099300,13590,13590,13590,13590,64
|
|
20231117,112600,162229540,13580,13580,13580,13580,2
|
|
20231117,112500,162202380,13580,13590,13590,13580,9
|
|
20231117,112400,162080100,13580,13580,13580,13580,2
|
|
20231117,112300,162052940,13590,13630,13630,13590,18
|
|
20231117,112200,161808000,13660,13590,13660,13580,23
|
|
20231117,112100,161495330,13580,13580,13580,13580,2
|
|
20231117,112000,161468170,13590,13590,13590,13590,1
|
|
20231117,111900,161454580,13580,13580,13580,13580,7
|
|
20231117,111800,161359520,13580,13580,13580,13580,2
|
|
20231117,111700,161332360,13580,13580,13580,13580,3
|
|
20231117,111600,161291620,13580,13580,13580,13580,0
|
|
20231117,111500,161291620,13580,13580,13580,13570,331
|
|
20231117,111400,156796700,13580,13570,13580,13570,4
|
|
20231117,111300,156742410,13570,13570,13570,13570,4
|
|
20231117,111200,156688130,13570,13570,13570,13570,2
|
|
20231117,111100,156660990,13570,13580,13580,13570,49
|
|
20231117,111000,155995600,13570,13580,13580,13570,3
|
|
20231117,110900,155954880,13570,13570,13570,13570,4
|
|
20231117,110800,155900600,13570,13570,13570,13570,7
|
|
20231117,110700,155805610,13570,13570,13570,13570,2
|
|
20231117,110600,155778470,13570,13570,13570,13570,0
|
|
20231117,110500,155778470,13570,13570,13570,13570,3
|
|
20231117,110400,155737760,13570,13560,13570,13560,12
|
|
20231117,110300,155574940,13570,13560,13570,13560,4
|
|
20231117,110200,155520690,13570,13570,13570,13570,1
|
|
20231117,110100,155507120,13560,13560,13570,13560,60
|
|
20231117,110000,154693410,13550,13550,13550,13550,3
|
|
20231117,105900,154652760,13550,13550,13550,13550,5
|
|
20231117,105800,154585010,13550,13550,13550,13550,7
|
|
20231117,105700,154490160,13550,13550,13550,13550,20
|
|
20231117,105600,154219160,13550,13550,13550,13550,2
|
|
20231117,105500,154192060,13550,13550,13550,13550,0
|
|
20231117,105400,154192060,13550,13570,13570,13550,8
|
|
20231117,105300,154083560,13560,13560,13560,13560,2
|
|
20231117,105200,154056440,13550,13550,13550,13550,0
|
|
20231117,105100,154056440,13550,13550,13550,13550,3
|
|
20231117,105000,154015790,13550,13570,13570,13550,270
|
|
20231117,104900,150351930,13550,13550,13550,13550,40
|
|
20231117,104800,149809930,13550,13550,13550,13550,41
|
|
20231117,104700,149254380,13550,13550,13550,13550,5
|
|
20231117,104600,149186630,13560,13560,13560,13550,14
|
|
20231117,104500,148996900,13560,13560,13560,13560,0
|
|
20231117,104400,148996900,13560,13560,13560,13560,2
|
|
20231117,104300,148969780,13680,13570,13680,13570,60
|
|
20231117,104200,148151560,13570,13550,13570,13550,24
|
|
20231117,104100,147826130,13550,13550,13550,13550,1
|
|
20231117,104000,147812580,13550,13550,13550,13550,3
|
|
20231117,103900,147771930,13550,13550,13550,13550,4
|
|
20231117,103800,147717730,13550,13550,13550,13550,0
|
|
20231117,103700,147717730,13550,13560,13560,13550,13
|
|
20231117,103600,147541480,13550,13550,13550,13550,2
|
|
20231117,103500,147514380,13550,13560,13560,13550,22
|
|
20231117,103400,147216150,13630,13570,13630,13570,40
|
|
20231117,103300,146671400,13570,13560,13570,13560,21
|
|
20231117,103200,146386540,13560,13550,13560,13550,7
|
|
20231117,103100,146291680,13550,13550,13550,13550,1
|
|
20231117,103000,146278130,13540,13540,13560,13540,5
|
|
20231117,102900,146210390,13540,13540,13540,13540,3
|
|
20231117,102800,146169770,13550,13530,13550,13520,60
|
|
20231117,102700,145357360,13530,13530,13530,13530,1
|
|
20231117,102600,145343830,13520,13530,13530,13520,14
|
|
20231117,102500,145154450,13520,13520,13520,13520,41
|
|
20231117,102400,144600130,13520,13520,13520,13520,1
|
|
20231117,102300,144586610,13530,13530,13530,13530,11
|
|
20231117,102200,144437780,13530,13530,13530,13530,3
|
|
20231117,102100,144397190,13530,13530,13530,13530,171
|
|
20231117,102000,142083560,13530,13530,13530,13530,19
|
|
20231117,101900,141826490,13540,13540,13540,13540,14
|
|
20231117,101800,141636930,13540,13540,13540,13540,3
|
|
20231117,101700,141596310,13550,13550,13550,13550,0
|
|
20231117,101600,141596310,13550,13550,13560,13550,18
|
|
20231117,101500,141352270,13550,13520,13550,13520,6
|
|
20231117,101400,141271100,13520,13520,13520,13520,2
|
|
20231117,101300,141244060,13540,13530,13540,13530,12
|
|
20231117,101200,141081590,13520,13510,13520,13510,26
|
|
20231117,101100,140730190,13520,13520,13520,13510,5
|
|
20231117,101000,140662620,13510,13510,13510,13510,1
|
|
20231117,100900,140649110,13510,13510,13510,13510,68
|
|
20231117,100800,139730430,13520,13530,13530,13510,214
|
|
20231117,100700,136837920,13520,13510,13530,13510,10
|
|
20231117,100600,136702740,13520,13550,13550,13510,848
|
|
20231117,100500,125219480,13550,13560,13560,13550,39
|
|
20231117,100400,124690660,13550,13550,13550,13550,3
|
|
20231117,100300,124650010,13550,13560,13560,13550,106
|
|
20231117,100200,123213650,13550,13570,13570,13550,403
|
|
20231117,100100,117749000,13560,13570,13570,13560,10
|
|
20231117,100000,117613330,13580,13580,13580,13560,7
|
|
20231117,095900,117518310,13560,13560,13570,13560,260
|
|
20231117,095800,113992690,13540,13620,13620,13540,25
|
|
20231117,095700,113653290,13620,13550,13620,13550,299
|
|
20231117,095600,109592480,13540,13530,13540,13530,20
|
|
20231117,095500,109321760,13530,13520,13530,13520,106
|
|
20231117,095400,107888500,13540,13560,13560,13520,253
|
|
20231117,095300,104460030,13560,13560,13560,13560,10
|
|
20231117,095200,104324430,13570,13560,13570,13560,10
|
|
20231117,095100,104188800,13560,13560,13560,13560,2
|
|
20231117,095000,104161680,13570,13570,13570,13570,5
|
|
20231117,094900,104093830,13560,13560,13560,13560,0
|
|
20231117,094800,104093830,13560,13560,13560,13560,0
|
|
20231117,094700,104093830,13560,13560,13560,13560,0
|
|
20231117,094600,104093830,13560,13560,13560,13560,0
|
|
20231117,094500,104093830,13560,13540,13570,13540,4
|
|
20231117,094400,104039590,13530,13540,13540,13480,912
|
|
20231117,094300,91721490,13530,13530,13530,13530,0
|
|
20231117,094200,91721490,13530,13540,13550,13530,366
|
|
20231117,094100,86766100,13500,13580,13580,13500,503
|
|
20231117,094000,79970390,13580,13550,13580,13540,471
|
|
20231117,093900,73591730,13550,13580,13580,13550,355
|
|
20231117,093800,68777850,13580,13600,13600,13580,861
|
|
20231117,093700,57084450,13590,13660,13660,13590,1231
|
|
20231117,093600,40300430,13650,13650,13720,13650,70
|
|
20231117,093500,39344100,13650,13650,13650,13650,4
|
|
20231117,093400,39289500,13650,13650,13650,13650,79
|
|
20231117,093300,38211150,13650,13650,13650,13650,6
|
|
20231117,093200,38129250,13640,13640,13640,13640,0
|
|
20231117,093100,38129250,13640,13640,13640,13640,0
|
|
20231117,093000,38129250,13640,13640,13640,13640,0
|
|
20231117,092900,38129250,13640,13640,13640,13640,0
|
|
20231117,092800,38129250,13640,13650,13650,13640,27
|
|
20231117,092700,37760950,13640,13640,13640,13640,0
|
|
20231117,092600,37760950,13640,13640,13640,13640,0
|
|
20231117,092500,37760950,13640,13640,13640,13640,11
|
|
20231117,092400,37610910,13670,13650,13680,13650,265
|
|
20231117,092300,33989270,13640,13650,13650,13630,38
|
|
20231117,092200,33470980,13650,13650,13650,13650,112
|
|
20231117,092100,31942180,13650,13660,13660,13650,16
|
|
20231117,092000,31723700,13650,13640,13650,13640,25
|
|
20231117,091900,31382540,13640,13650,13650,13640,36
|
|
20231117,091800,30891200,13650,13660,13660,13650,165
|
|
20231117,091700,28638850,13660,13700,13710,13660,629
|
|
20231117,091600,20027000,13700,13750,13750,13700,543
|
|
20231117,091500,12582540,13760,13780,13780,13750,98
|
|
20231117,091400,11234820,13840,13840,13840,13840,0
|
|
20231117,091300,11234820,13840,13840,13840,13840,0
|
|
20231117,091200,11234820,13840,13840,13840,13840,0
|
|
20231117,091100,11234820,13840,13840,13840,13840,0
|
|
20231117,091000,11234820,13840,13840,13840,13840,1
|
|
20231117,090900,11220980,13840,13840,13840,13840,0
|
|
20231117,090800,11220980,13840,13840,13840,13840,0
|
|
20231117,090700,11220980,13840,13840,13840,13840,0
|
|
20231117,090600,11220980,13840,13840,13840,13840,1
|
|
20231117,090500,11207140,13840,13840,13840,13840,0
|
|
20231117,090400,11207140,13840,13840,13840,13840,0
|
|
20231117,090300,11207140,13840,13840,13840,13840,0
|
|
20231117,090200,11207140,13840,13840,13840,13840,0
|
|
20231117,090100,11207140,13840,13840,13840,13840,0
|
|
20231117,090000,11207140,13840,13840,13840,13750,810
|